日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＪＦＥホールディングス(5411)の株価時系列情報

ＪＦＥホールディングス(5411)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2011/12/30 1,371 1,403 1,371 1,394 1,486,200
2011/12/29 1,381 1,381 1,350 1,378 1,997,900
2011/12/28 1,395 1,408 1,387 1,391 925,200
2011/12/27 1,390 1,407 1,380 1,400 965,900
2011/12/26 1,412 1,412 1,397 1,407 1,056,200
2011/12/22 1,412 1,413 1,378 1,387 1,706,800
2011/12/21 1,409 1,428 1,399 1,414 1,897,600
2011/12/20 1,380 1,391 1,360 1,379 2,415,000
2011/12/19 1,428 1,430 1,380 1,384 2,857,800
2011/12/16 1,441 1,451 1,422 1,440 1,911,000
2011/12/15 1,468 1,468 1,435 1,438 2,523,700
2011/12/14 1,495 1,495 1,464 1,487 2,986,800
2011/12/13 1,485 1,516 1,483 1,501 2,246,900
2011/12/12 1,506 1,538 1,493 1,525 2,171,400
2011/12/09 1,475 1,485 1,456 1,472 4,580,900
2011/12/08 1,505 1,527 1,483 1,523 3,058,200
2011/12/07 1,476 1,536 1,459 1,526 2,946,500
2011/12/06 1,514 1,527 1,457 1,463 3,162,800
2011/12/05 1,518 1,528 1,501 1,526 1,670,300
2011/12/02 1,513 1,538 1,478 1,519 4,673,600
2011/12/01 1,479 1,534 1,456 1,512 7,007,100
2011/11/30 1,358 1,390 1,352 1,389 3,519,100
2011/11/29 1,349 1,405 1,345 1,399 4,238,800
2011/11/28 1,333 1,355 1,323 1,325 3,174,700
2011/11/25 1,270 1,322 1,266 1,303 4,314,900
2011/11/24 1,229 1,268 1,221 1,253 2,582,800
2011/11/22 1,230 1,283 1,217 1,274 1,979,200
2011/11/21 1,260 1,266 1,237 1,246 1,203,900
2011/11/18 1,255 1,268 1,241 1,265 2,233,500
2011/11/17 1,274 1,311 1,257 1,295 2,318,400
2011/11/16 1,332 1,332 1,291 1,297 2,539,700
2011/11/15 1,350 1,350 1,330 1,335 1,267,800
2011/11/14 1,355 1,384 1,343 1,365 2,401,200
2011/11/11 1,344 1,344 1,308 1,319 2,366,400
2011/11/10 1,323 1,344 1,307 1,344 2,482,600
2011/11/09 1,339 1,387 1,333 1,383 3,157,900
2011/11/08 1,400 1,409 1,313 1,319 5,207,700
2011/11/07 1,429 1,430 1,387 1,418 1,777,400
2011/11/04 1,427 1,442 1,396 1,439 2,332,600
2011/11/02 1,436 1,436 1,393 1,415 2,507,200
2011/11/01 1,484 1,484 1,444 1,458 2,291,100
2011/10/31 1,510 1,534 1,495 1,512 3,067,100
2011/10/28 1,499 1,561 1,499 1,546 4,488,900
2011/10/27 1,399 1,477 1,371 1,469 4,677,300
2011/10/26 1,403 1,493 1,303 1,459 6,787,800
2011/10/25 1,443 1,443 1,392 1,397 2,607,700
2011/10/24 1,422 1,452 1,413 1,442 1,750,000
2011/10/21 1,418 1,418 1,395 1,402 1,271,400
2011/10/20 1,422 1,427 1,380 1,421 3,427,700
2011/10/19 1,483 1,489 1,447 1,450 1,410,100
2011/10/18 1,465 1,486 1,459 1,466 1,732,300
2011/10/17 1,524 1,534 1,491 1,517 2,424,600
2011/10/14 1,486 1,538 1,481 1,501 4,320,000
2011/10/13 1,451 1,508 1,451 1,479 4,333,800
2011/10/12 1,449 1,449 1,412 1,426 3,707,000
2011/10/11 1,448 1,468 1,437 1,463 2,830,800
2011/10/07 1,429 1,453 1,402 1,422 4,624,800
2011/10/06 1,432 1,452 1,422 1,429 2,908,000
2011/10/05 1,461 1,463 1,411 1,420 3,660,300
2011/10/04 1,462 1,463 1,428 1,461 2,912,900
2011/10/03 1,534 1,549 1,483 1,511 3,083,800
2011/09/30 1,581 1,597 1,565 1,577 4,105,400
2011/09/29 1,575 1,596 1,547 1,595 4,057,500
2011/09/28 1,593 1,620 1,568 1,620 4,224,900
2011/09/27 1,630 1,640 1,596 1,618 2,839,000
2011/09/26 1,728 1,728 1,574 1,592 5,161,300
2011/09/22 1,791 1,798 1,720 1,727 2,539,800
2011/09/21 1,808 1,815 1,784 1,792 1,672,600
2011/09/20 1,840 1,848 1,794 1,800 2,168,600
2011/09/16 1,820 1,885 1,807 1,880 2,687,200
2011/09/15 1,780 1,817 1,778 1,806 3,187,900
2011/09/14 1,733 1,762 1,726 1,731 1,716,000
2011/09/13 1,722 1,730 1,708 1,721 2,014,700
2011/09/12 1,710 1,713 1,691 1,696 1,754,500
2011/09/09 1,765 1,772 1,745 1,750 1,766,900
2011/09/08 1,758 1,786 1,755 1,769 1,311,400
2011/09/07 1,722 1,745 1,707 1,743 1,330,300
2011/09/06 1,717 1,717 1,676 1,687 2,084,800
2011/09/05 1,771 1,776 1,719 1,728 1,727,500
2011/09/02 1,796 1,819 1,788 1,798 1,471,700
2011/09/01 1,777 1,827 1,776 1,816 2,225,500
2011/08/31 1,772 1,772 1,748 1,767 2,034,100
2011/08/30 1,749 1,812 1,746 1,783 3,313,800
2011/08/29 1,715 1,738 1,692 1,715 2,095,100
2011/08/26 1,685 1,705 1,676 1,702 1,810,200
2011/08/25 1,677 1,728 1,674 1,700 2,406,500
2011/08/24 1,695 1,697 1,655 1,661 3,090,500
2011/08/23 1,739 1,739 1,658 1,686 5,217,300
2011/08/22 1,756 1,777 1,742 1,743 1,618,500
2011/08/19 1,774 1,784 1,750 1,757 2,220,600
2011/08/18 1,825 1,834 1,800 1,802 1,696,800
2011/08/17 1,822 1,834 1,805 1,824 1,209,600
2011/08/16 1,832 1,845 1,816 1,826 1,028,900
2011/08/15 1,828 1,840 1,811 1,826 1,497,000
2011/08/12 1,838 1,845 1,789 1,804 1,642,400
2011/08/11 1,785 1,815 1,782 1,811 2,826,100
2011/08/10 1,858 1,859 1,828 1,831 1,993,600
2011/08/09 1,813 1,818 1,760 1,818 3,870,100
2011/08/08 1,903 1,910 1,866 1,876 2,211,500
2011/08/05 1,927 1,949 1,914 1,932 2,466,900
2011/08/04 2,023 2,040 2,000 2,004 1,939,500
2011/08/03 2,043 2,055 2,007 2,023 2,204,700
2011/08/02 2,124 2,124 2,083 2,093 1,955,600
2011/08/01 2,110 2,155 2,105 2,134 2,189,700
2011/07/29 2,087 2,127 2,079 2,100 2,521,400
2011/07/28 2,097 2,120 2,069 2,080 2,953,900
2011/07/27 2,137 2,177 2,112 2,129 4,820,400
2011/07/26 2,115 2,177 2,115 2,161 2,485,300
2011/07/25 2,113 2,113 2,091 2,107 2,125,300
2011/07/22 2,107 2,136 2,101 2,124 2,882,900
2011/07/21 2,089 2,090 2,066 2,072 2,380,200
2011/07/20 2,116 2,121 2,091 2,102 1,733,000
2011/07/19 2,137 2,140 2,093 2,096 2,209,900
2011/07/15 2,130 2,151 2,126 2,147 1,337,100
2011/07/14 2,165 2,171 2,131 2,135 1,770,800
2011/07/13 2,144 2,184 2,139 2,162 1,628,300
2011/07/12 2,145 2,166 2,141 2,148 2,373,900
2011/07/11 2,185 2,202 2,162 2,180 2,757,000
2011/07/08 2,240 2,245 2,192 2,198 3,308,900
2011/07/07 2,260 2,260 2,204 2,218 3,766,200
2011/07/06 2,250 2,272 2,233 2,271 1,685,900
2011/07/05 2,225 2,255 2,219 2,247 1,633,800
2011/07/04 2,221 2,236 2,212 2,218 1,455,700
2011/07/01 2,213 2,228 2,190 2,196 1,762,800
2011/06/30 2,215 2,218 2,186 2,204 2,658,900
2011/06/29 2,157 2,179 2,150 2,173 2,429,000
2011/06/28 2,154 2,170 2,110 2,118 3,274,100
2011/06/27 2,120 2,157 2,112 2,141 3,992,700
2011/06/24 2,090 2,109 2,070 2,103 2,522,300
2011/06/23 2,031 2,090 2,027 2,066 3,440,600
2011/06/22 2,051 2,055 2,029 2,045 1,742,900
2011/06/21 2,007 2,046 2,002 2,042 1,535,900
2011/06/20 2,007 2,017 1,989 2,006 1,865,500
2011/06/17 2,034 2,056 1,999 2,012 3,451,300
2011/06/16 1,970 2,052 1,962 2,007 4,188,600
2011/06/15 1,991 1,994 1,965 1,971 1,162,800
2011/06/14 1,931 1,984 1,925 1,975 1,737,900
2011/06/13 1,930 1,940 1,915 1,933 1,329,600
2011/06/10 1,933 1,960 1,932 1,948 2,799,200
2011/06/09 1,928 1,943 1,915 1,926 1,535,200
2011/06/08 1,940 1,945 1,921 1,937 1,272,800
2011/06/07 1,941 1,960 1,933 1,951 1,352,900
2011/06/06 1,950 1,968 1,933 1,941 1,575,800
2011/06/03 1,988 1,995 1,958 1,958 1,598,700
2011/06/02 1,988 1,990 1,970 1,988 1,749,000
2011/06/01 2,029 2,041 2,011 2,018 2,070,800
2011/05/31 1,995 2,030 1,995 2,030 3,554,700
2011/05/30 2,014 2,016 1,995 2,002 1,454,000
2011/05/27 2,007 2,037 1,996 2,026 1,600,400
2011/05/26 2,012 2,034 2,006 2,022 1,872,400
2011/05/25 2,020 2,031 2,004 2,010 1,216,600
2011/05/24 1,990 2,028 1,981 2,019 2,307,600
2011/05/23 2,045 2,045 2,018 2,032 1,547,300
2011/05/20 2,089 2,113 2,062 2,066 2,302,500
2011/05/19 2,158 2,161 2,108 2,111 1,308,600
2011/05/18 2,143 2,155 2,117 2,146 1,740,100
2011/05/17 2,070 2,122 2,061 2,113 2,000,400
2011/05/16 2,121 2,129 2,081 2,087 2,421,900
2011/05/13 2,187 2,191 2,129 2,150 3,167,100
2011/05/12 2,248 2,250 2,185 2,186 2,987,000
2011/05/11 2,299 2,310 2,255 2,261 2,103,000
2011/05/10 2,278 2,307 2,256 2,286 2,160,800
2011/05/09 2,270 2,277 2,247 2,277 1,880,600
2011/05/06 2,270 2,279 2,253 2,270 1,788,000
2011/05/02 2,272 2,298 2,257 2,288 2,864,800
2011/04/28 2,187 2,209 2,175 2,206 2,341,300
2011/04/27 2,171 2,211 2,171 2,180 2,874,300
2011/04/26 2,185 2,188 2,138 2,146 2,208,900
2011/04/25 2,213 2,235 2,180 2,197 2,464,100
2011/04/22 2,210 2,211 2,156 2,186 5,951,000
2011/04/21 2,186 2,263 2,170 2,249 6,121,800
2011/04/20 2,167 2,183 2,156 2,173 1,538,000
2011/04/19 2,155 2,171 2,136 2,152 1,598,800
2011/04/18 2,200 2,203 2,167 2,178 1,924,600
2011/04/15 2,246 2,249 2,210 2,218 1,783,200
2011/04/14 2,243 2,268 2,227 2,262 1,966,900
2011/04/13 2,229 2,252 2,221 2,248 1,762,000
2011/04/12 2,251 2,271 2,235 2,255 1,353,700
2011/04/11 2,281 2,304 2,273 2,287 1,027,400
2011/04/08 2,261 2,305 2,228 2,289 2,415,600
2011/04/07 2,269 2,304 2,265 2,267 1,747,900
2011/04/06 2,330 2,332 2,250 2,262 3,710,500
2011/04/05 2,356 2,356 2,317 2,341 1,976,800
2011/04/04 2,374 2,399 2,352 2,363 2,081,600
2011/04/01 2,444 2,446 2,372 2,378 3,382,600
2011/03/31 2,470 2,471 2,417 2,434 2,268,500
2011/03/30 2,424 2,473 2,375 2,472 3,137,200
2011/03/29 2,404 2,424 2,368 2,414 2,436,500
2011/03/28 2,385 2,432 2,380 2,399 2,236,600
2011/03/25 2,418 2,423 2,329 2,364 2,569,500
2011/03/24 2,417 2,440 2,380 2,382 3,022,100
2011/03/23 2,445 2,477 2,402 2,433 3,886,000
2011/03/22 2,348 2,499 2,302 2,489 7,585,600
2011/03/18 2,180 2,263 2,180 2,248 3,763,700
2011/03/17 2,079 2,220 2,072 2,170 4,445,800
2011/03/16 2,085 2,215 2,078 2,175 5,782,600
2011/03/15 2,274 2,277 1,847 2,025 5,782,200
2011/03/14 2,243 2,433 2,242 2,347 6,101,800
2011/03/11 2,503 2,546 2,493 2,493 4,993,900
2011/03/10 2,528 2,529 2,483 2,503 2,339,200
2011/03/09 2,527 2,549 2,519 2,525 1,981,700
2011/03/08 2,500 2,538 2,494 2,517 3,366,000
2011/03/07 2,505 2,520 2,476 2,502 2,544,700
2011/03/04 2,575 2,578 2,515 2,529 3,117,000
2011/03/03 2,518 2,560 2,509 2,556 2,938,900
2011/03/02 2,545 2,545 2,497 2,512 3,896,500
2011/03/01 2,559 2,572 2,548 2,571 2,354,600
2011/02/28 2,545 2,587 2,505 2,575 3,185,600
2011/02/25 2,571 2,595 2,557 2,571 2,876,100
2011/02/24 2,585 2,589 2,550 2,563 2,332,800
2011/02/23 2,600 2,620 2,592 2,592 2,446,200
2011/02/22 2,650 2,658 2,606 2,620 3,807,500
2011/02/21 2,700 2,703 2,667 2,672 3,878,600
2011/02/18 2,740 2,760 2,713 2,728 2,729,200
2011/02/17 2,774 2,787 2,758 2,776 1,758,600
2011/02/16 2,731 2,790 2,731 2,764 2,619,900
2011/02/15 2,749 2,754 2,731 2,735 1,731,400
2011/02/14 2,775 2,782 2,725 2,741 1,507,500
2011/02/10 2,723 2,754 2,712 2,747 2,018,500
2011/02/09 2,763 2,798 2,732 2,738 2,011,400
2011/02/08 2,760 2,780 2,741 2,750 1,478,000
2011/02/07 2,792 2,793 2,720 2,742 3,162,900
2011/02/04 2,830 2,852 2,738 2,742 9,123,700
2011/02/03 2,669 2,716 2,668 2,685 1,992,400
2011/02/02 2,659 2,709 2,658 2,667 2,345,500
2011/02/01 2,635 2,645 2,612 2,635 2,151,800
2011/01/31 2,593 2,660 2,588 2,635 3,106,200
2011/01/28 2,722 2,723 2,613 2,643 5,358,200
2011/01/27 2,670 2,745 2,670 2,732 3,479,900
2011/01/26 2,664 2,698 2,653 2,668 2,548,800
2011/01/25 2,659 2,693 2,630 2,670 2,970,200
2011/01/24 2,683 2,688 2,650 2,667 1,691,700
2011/01/21 2,742 2,758 2,647 2,674 5,126,300
2011/01/20 2,753 2,763 2,723 2,741 2,252,400
2011/01/19 2,785 2,788 2,743 2,761 2,264,400
2011/01/18 2,804 2,806 2,762 2,787 2,948,300
2011/01/17 2,865 2,868 2,812 2,827 2,027,400
2011/01/14 2,888 2,896 2,860 2,864 1,980,600
2011/01/13 2,913 2,926 2,887 2,906 1,358,200
2011/01/12 2,923 2,931 2,890 2,895 2,107,100
2011/01/11 2,855 2,929 2,844 2,907 4,159,700
2011/01/07 2,843 2,861 2,827 2,835 2,209,500
2011/01/06 2,832 2,852 2,801 2,842 4,138,600
2011/01/05 2,875 2,876 2,801 2,814 2,329,500
2011/01/04 2,850 2,855 2,823 2,833 1,807,500

このページの先頭へ